Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zix Corp (NQ: ZIXI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 3.970 4.010 3.910 3.930 105,010 -0.09(-2.24%)
Mar 30, 2015 3.940 4.040 3.940 4.020 187,652 +0.11(+2.81%)
Mar 27, 2015 3.900 3.950 3.850 3.910 185,222 +0.02(+0.51%)
Mar 26, 2015 3.950 4.040 3.880 3.890 147,124 -0.07(-1.77%)
Mar 25, 2015 4.110 4.110 3.950 3.960 160,281 -0.14(-3.41%)
Mar 24, 2015 4.030 4.130 4.010 4.100 140,092 +0.08(+1.99%)
Mar 23, 2015 4.070 4.100 4.010 4.020 130,397 -0.04(-0.99%)
Mar 20, 2015 4.130 4.200 4.020 4.060 363,328 -0.04(-0.98%)
Mar 19, 2015 4.120 4.200 4.090 4.100 337,412 -0.02(-0.49%)
Mar 18, 2015 3.980 4.150 3.960 4.120 269,009 +0.14(+3.52%)
Mar 17, 2015 3.940 4.000 3.920 3.980 120,806 +0.03(+0.76%)
Mar 16, 2015 3.950 3.950 3.899 3.950 124,904 +0.03(+0.77%)
Mar 13, 2015 3.960 3.980 3.870 3.920 209,606 -0.03(-0.76%)
Mar 12, 2015 3.960 4.040 3.922 3.950 361,711 +0.01(+0.25%)
Mar 11, 2015 3.950 4.000 3.920 3.940 271,146 +0.01(+0.25%)
Mar 10, 2015 4.030 4.090 3.920 3.930 329,392 -0.13(-3.20%)
Mar 09, 2015 4.210 4.210 4.040 4.060 253,515 -0.13(-3.10%)
Mar 06, 2015 4.400 4.410 4.165 4.190 770,942 -0.11(-2.56%)
Mar 05, 2015 3.910 4.350 3.860 4.300 1,758,723 +0.39(+9.97%)
Mar 04, 2015 3.960 3.990 3.900 3.910 141,287 -0.09(-2.25%)
Mar 03, 2015 3.990 4.050 3.970 4.000 159,922 -0.01(-0.25%)
Mar 02, 2015 4.000 4.040 3.990 4.010 192,444 +0.01(+0.25%)
Feb 27, 2015 4.010 4.050 4.000 4.000 240,777 +0.00(+0.00%)
Feb 26, 2015 3.980 4.040 3.970 4.000 206,463 +0.01(+0.25%)
Feb 25, 2015 3.930 4.050 3.930 3.990 185,103 +0.02(+0.50%)
Feb 24, 2015 3.810 4.000 3.750 3.970 472,407 +0.15(+3.93%)
Feb 23, 2015 3.790 3.840 3.650 3.820 323,164 +0.01(+0.26%)
Feb 20, 2015 3.890 3.900 3.800 3.810 508,543 -0.07(-1.80%)
Feb 19, 2015 3.720 3.940 3.720 3.880 456,583 +0.15(+4.02%)
Feb 18, 2015 3.660 3.780 3.490 3.730 1,763,123 -0.06(-1.58%)
Feb 17, 2015 3.770 3.990 3.770 3.790 495,692 +0.05(+1.34%)
Feb 13, 2015 3.660 3.740 3.740 3.740 215,200 +0.09(+2.47%)
Feb 12, 2015 3.600 3.690 3.580 3.650 122,547 +0.05(+1.39%)
Feb 11, 2015 3.600 3.650 3.570 3.600 96,532 +0.00(+0.00%)
Feb 10, 2015 3.560 3.616 3.500 3.600 186,440 +0.07(+1.98%)
Feb 09, 2015 3.570 3.600 3.520 3.530 73,216 -0.03(-0.84%)
Feb 06, 2015 3.590 3.630 3.550 3.560 139,053 -0.02(-0.56%)
Feb 05, 2015 3.550 3.600 3.530 3.580 125,092 +0.04(+1.13%)
Feb 04, 2015 3.560 3.630 3.523 3.540 144,133 -0.01(-0.28%)
Feb 03, 2015 3.550 3.620 3.520 3.550 121,153 +0.03(+0.85%)
Feb 02, 2015 3.530 3.550 3.470 3.520 134,974 -0.02(-0.56%)
Jan 30, 2015 3.610 3.630 3.520 3.540 236,330 -0.07(-1.94%)
Jan 29, 2015 3.590 3.630 3.530 3.610 118,852 +0.03(+0.84%)
Jan 28, 2015 3.670 3.690 3.552 3.580 234,069 -0.08(-2.19%)
Jan 27, 2015 3.610 3.710 3.610 3.660 158,898 -0.06(-1.61%)
Jan 26, 2015 3.700 3.750 3.660 3.720 143,921 +0.02(+0.54%)
Jan 23, 2015 3.690 3.770 3.630 3.700 171,861 -0.01(-0.27%)
Jan 22, 2015 3.710 3.750 3.630 3.710 200,869 +0.03(+0.82%)
Jan 21, 2015 3.700 3.720 3.630 3.680 181,515 -0.01(-0.27%)
Jan 20, 2015 3.730 3.730 3.621 3.690 188,893 -0.02(-0.54%)
Jan 16, 2015 3.600 3.710 3.600 3.710 209,198 +0.11(+3.06%)
Jan 15, 2015 3.680 3.680 3.540 3.600 266,876 -0.07(-1.91%)
Jan 14, 2015 3.620 3.740 3.600 3.670 127,120 +0.00(+0.00%)
Jan 13, 2015 3.700 3.750 3.610 3.670 516,094 +0.15(+4.26%)
Jan 12, 2015 3.540 3.620 3.440 3.520 156,128 -0.01(-0.28%)
Jan 09, 2015 3.640 3.640 3.470 3.530 177,526 -0.11(-3.02%)
Jan 08, 2015 3.460 3.670 3.420 3.640 250,813 +0.26(+7.69%)
Jan 07, 2015 3.400 3.450 3.360 3.380 91,802 -0.01(-0.29%)
Jan 06, 2015 3.500 3.500 3.310 3.390 202,386 -0.09(-2.59%)
Jan 05, 2015 3.520 3.550 3.461 3.480 182,266 -0.07(-1.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.